Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (TSX: CJ )

6.730 -0.040 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.400 2.400 2.400 0 -0.08(-3.23%)
Jun 27, 2019 2.610 2.610 2.470 2.480 182,992 -0.14(-5.34%)
Jun 26, 2019 2.590 2.670 2.580 2.620 356,594 +0.10(+3.97%)
Jun 25, 2019 2.570 2.570 2.520 2.520 171,996 -0.07(-2.70%)
Jun 24, 2019 2.570 2.610 2.530 2.590 173,778 +0.02(+0.78%)
Jun 21, 2019 2.620 2.630 2.530 2.570 185,140 -0.03(-1.15%)
Jun 20, 2019 2.590 2.670 2.560 2.600 330,225 +0.07(+2.77%)
Jun 19, 2019 2.500 2.530 2.440 2.530 329,572 +0.05(+2.02%)
Jun 18, 2019 2.310 2.500 2.310 2.480 309,139 +0.17(+7.36%)
Jun 17, 2019 2.240 2.320 2.240 2.310 193,996 +0.07(+3.12%)
Jun 14, 2019 2.300 2.300 2.240 2.240 158,254 -0.06(-2.61%)
Jun 13, 2019 2.350 2.350 2.260 2.300 285,163 +0.02(+0.88%)
Jun 12, 2019 2.350 2.390 2.260 2.280 368,212 -0.12(-5.00%)
Jun 11, 2019 2.440 2.480 2.400 2.400 147,595 -0.01(-0.41%)
Jun 10, 2019 2.410 2.440 2.370 2.410 303,641 +0.00(+0.00%)
Jun 07, 2019 2.440 2.440 2.400 2.410 240,410 -0.02(-0.82%)
Jun 06, 2019 2.410 2.460 2.360 2.430 219,550 +0.03(+1.25%)
Jun 05, 2019 2.520 2.520 2.360 2.400 470,087 -0.13(-5.14%)
Jun 04, 2019 2.490 2.560 2.480 2.530 209,519 +0.07(+2.85%)
Jun 03, 2019 2.510 2.540 2.430 2.460 212,169 -0.01(-0.40%)
May 31, 2019 2.450 2.500 2.410 2.470 480,643 -0.05(-1.98%)
May 30, 2019 2.590 2.640 2.480 2.520 460,545 -0.07(-2.70%)
May 29, 2019 2.660 2.770 2.570 2.590 569,352 -0.15(-5.47%)
May 28, 2019 2.750 2.800 2.720 2.740 237,185 -0.01(-0.36%)
May 27, 2019 2.670 2.760 2.640 2.750 139,666 +0.08(+3.00%)
May 24, 2019 2.680 2.710 2.580 2.670 323,473 +0.02(+0.75%)
May 23, 2019 2.670 2.670 2.540 2.650 706,167 -0.13(-4.68%)
May 22, 2019 2.910 2.910 2.780 2.780 501,150 -0.16(-5.44%)
May 21, 2019 2.890 2.960 2.890 2.940 179,943 +0.05(+1.73%)
May 17, 2019 2.890 2.890 2.890 0 -0.11(-3.67%)
May 16, 2019 3.020 3.070 2.960 3.000 174,985 +0.02(+0.67%)
May 15, 2019 2.960 3.040 2.910 2.980 282,484 -0.01(-0.33%)
May 14, 2019 2.910 2.990 2.880 2.990 366,113 +0.12(+4.18%)
May 13, 2019 3.120 3.140 2.840 2.870 693,594 -0.18(-5.90%)
May 10, 2019 3.030 3.110 2.920 3.050 391,329 +0.01(+0.33%)
May 09, 2019 3.000 3.060 2.940 3.040 391,475 +0.01(+0.33%)
May 08, 2019 2.910 3.080 2.910 3.030 426,588 +0.12(+4.12%)
May 07, 2019 2.990 2.990 2.870 2.910 268,130 -0.12(-3.96%)
May 06, 2019 2.870 3.050 2.860 3.030 379,525 +0.09(+3.06%)
May 03, 2019 2.880 2.980 2.840 2.940 385,998 +0.08(+2.80%)
May 02, 2019 2.870 2.930 2.820 2.860 558,387 -0.10(-3.38%)
May 01, 2019 3.100 3.100 2.940 2.960 778,648 -0.16(-5.13%)
Apr 30, 2019 3.250 3.250 3.090 3.120 251,822 -0.05(-1.58%)
Apr 29, 2019 3.100 3.210 3.080 3.170 253,542 +0.03(+0.96%)
Apr 26, 2019 3.240 3.240 3.050 3.140 899,658 -0.14(-4.27%)
Apr 25, 2019 3.340 3.350 3.270 3.280 393,779 -0.06(-1.80%)
Apr 24, 2019 3.470 3.470 3.320 3.340 570,134 -0.14(-4.02%)
Apr 23, 2019 3.430 3.500 3.370 3.480 787,135 +0.08(+2.35%)
Apr 22, 2019 3.330 3.500 3.330 3.400 751,592 +0.13(+3.98%)
Apr 18, 2019 3.270 3.270 3.270 0 +0.01(+0.31%)
Apr 17, 2019 3.400 3.420 3.250 3.260 1,333,791 -0.14(-4.12%)
Apr 16, 2019 3.440 3.440 3.320 3.400 473,509 -0.01(-0.29%)
Apr 15, 2019 3.410 3.470 3.350 3.410 550,291 -0.02(-0.58%)
Apr 12, 2019 3.340 3.440 3.250 3.430 1,349,899 +0.21(+6.52%)
Apr 11, 2019 3.110 3.290 3.110 3.220 636,304 +0.06(+1.90%)
Apr 10, 2019 3.150 3.200 3.080 3.160 834,062 +0.03(+0.96%)
Apr 09, 2019 3.190 3.190 3.040 3.130 442,243 -0.06(-1.88%)
Apr 08, 2019 3.000 3.210 2.990 3.190 1,498,939 +0.25(+8.50%)
Apr 05, 2019 2.730 2.960 2.730 2.940 1,000,271 +0.21(+7.69%)
Apr 04, 2019 2.590 2.750 2.550 2.730 552,111 +0.14(+5.41%)
Apr 03, 2019 2.700 2.700 2.560 2.590 628,433 -0.09(-3.36%)
Apr 02, 2019 2.730 2.730 2.680 2.680 441,087 -0.04(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.